Harvest Healthcare Leaders Enhanced Income ETF (TSX:HHLE)
Canada · Delayed Price · Currency is CAD 8.22
+0.05 (0.61%)
Aug 1, 2025, 3:59 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.18 | 8.23 | 8.13 | 8.22 | 8.22 | 0.61% | 20,966 |
| Jul 31, 2025 | 8.47 | 8.47 | 8.17 | 8.17 | 8.17 | -4.44% | 63,100 |
| Jul 30, 2025 | 8.59 | 8.63 | 8.52 | 8.55 | 8.46 | -0.35% | 58,500 |
| Jul 29, 2025 | 8.58 | 8.60 | 8.52 | 8.58 | 8.49 | -0.23% | 30,400 |
| Jul 28, 2025 | 8.69 | 8.69 | 8.58 | 8.60 | 8.50 | -0.81% | 47,600 |
| Jul 25, 2025 | 8.64 | 8.68 | 8.62 | 8.67 | 8.58 | 0.46% | 28,000 |
| Jul 24, 2025 | 8.65 | 8.70 | 8.63 | 8.63 | 8.54 | -0.58% | 10,700 |
| Jul 23, 2025 | 8.55 | 8.69 | 8.55 | 8.68 | 8.59 | 2.72% | 47,004 |
| Jul 22, 2025 | 8.28 | 8.45 | 8.28 | 8.45 | 8.36 | 2.30% | 26,500 |
| Jul 21, 2025 | 8.29 | 8.34 | 8.26 | 8.26 | 8.17 | -0.60% | 53,504 |
| Jul 18, 2025 | 8.41 | 8.42 | 8.30 | 8.31 | 8.21 | -1.19% | 81,922 |
| Jul 17, 2025 | 8.51 | 8.51 | 8.37 | 8.41 | 8.32 | -1.29% | 50,700 |
| Jul 16, 2025 | 8.51 | 8.54 | 8.48 | 8.52 | 8.43 | 0.71% | 13,100 |
| Jul 15, 2025 | 8.62 | 8.62 | 8.45 | 8.46 | 8.37 | -1.97% | 77,300 |
| Jul 14, 2025 | 8.62 | 8.66 | 8.56 | 8.63 | 8.53 | -0.12% | 12,300 |
| Jul 11, 2025 | 8.65 | 8.66 | 8.60 | 8.64 | 8.55 | -0.92% | 11,300 |
| Jul 10, 2025 | 8.69 | 8.81 | 8.60 | 8.72 | 8.62 | 0.81% | 43,834 |
| Jul 9, 2025 | 8.60 | 8.65 | 8.56 | 8.65 | 8.55 | 0.58% | 5,306 |
| Jul 8, 2025 | 8.59 | 8.67 | 8.58 | 8.60 | 8.51 | 0.58% | 6,400 |
| Jul 7, 2025 | 8.64 | 8.64 | 8.52 | 8.55 | 8.46 | -0.81% | 30,137 |
| Jul 4, 2025 | 8.60 | 8.62 | 8.57 | 8.62 | 8.53 | -0.46% | 3,300 |
| Jul 3, 2025 | 8.70 | 8.70 | 8.63 | 8.66 | 8.57 | 0.12% | 23,124 |
| Jul 2, 2025 | 8.67 | 8.70 | 8.64 | 8.65 | 8.56 | 1.05% | 14,500 |
| Jun 30, 2025 | 8.55 | 8.56 | 8.52 | 8.56 | 8.56 | -0.47% | 7,825 |
| Jun 27, 2025 | 8.69 | 8.69 | 8.58 | 8.60 | 8.51 | -0.12% | 12,148 |
| Jun 26, 2025 | 8.62 | 8.66 | 8.58 | 8.61 | 8.51 | 0.35% | 8,400 |
| Jun 25, 2025 | 8.63 | 8.63 | 8.54 | 8.58 | 8.49 | -0.23% | 5,507 |
| Jun 24, 2025 | 8.46 | 8.60 | 8.46 | 8.60 | 8.51 | 1.65% | 6,800 |
| Jun 23, 2025 | 8.46 | 8.49 | 8.40 | 8.46 | 8.37 | - | 23,207 |
| Jun 20, 2025 | 8.49 | 8.49 | 8.45 | 8.46 | 8.37 | -0.47% | 36,400 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.41 | 0.24% | 5,243 |
| Jun 18, 2025 | 8.51 | 8.53 | 8.44 | 8.48 | 8.39 | -0.47% | 20,000 |
| Jun 17, 2025 | 8.73 | 8.73 | 8.51 | 8.52 | 8.43 | -2.18% | 72,500 |
| Jun 16, 2025 | 8.73 | 8.78 | 8.69 | 8.71 | 8.62 | -0.23% | 9,801 |
| Jun 13, 2025 | 8.80 | 8.82 | 8.72 | 8.73 | 8.64 | -0.91% | 9,809 |
| Jun 12, 2025 | 8.77 | 8.82 | 8.75 | 8.81 | 8.72 | 0.80% | 22,600 |
| Jun 11, 2025 | 8.81 | 8.81 | 8.74 | 8.74 | 8.65 | -0.11% | 22,600 |
| Jun 10, 2025 | 8.73 | 8.81 | 8.72 | 8.75 | 8.66 | 0.81% | 18,900 |
| Jun 9, 2025 | 8.64 | 8.69 | 8.61 | 8.68 | 8.59 | - | 4,100 |
| Jun 6, 2025 | 8.65 | 8.70 | 8.65 | 8.68 | 8.59 | 1.28% | 12,400 |
| Jun 5, 2025 | 8.65 | 8.65 | 8.55 | 8.57 | 8.48 | -0.23% | 12,600 |
| Jun 4, 2025 | 8.60 | 8.66 | 8.59 | 8.59 | 8.50 | 0.35% | 9,600 |
| Jun 3, 2025 | 8.51 | 8.59 | 8.50 | 8.56 | 8.47 | 0.35% | 18,900 |
| Jun 2, 2025 | 8.57 | 8.57 | 8.45 | 8.53 | 8.44 | -0.35% | 41,728 |
| May 30, 2025 | 8.60 | 8.60 | 8.48 | 8.56 | 8.47 | -1.15% | 20,000 |
| May 29, 2025 | 8.62 | 8.70 | 8.60 | 8.66 | 8.48 | 0.70% | 16,200 |
| May 28, 2025 | 8.71 | 8.71 | 8.57 | 8.60 | 8.42 | -0.46% | 19,600 |
| May 27, 2025 | 8.63 | 8.67 | 8.60 | 8.64 | 8.46 | 0.12% | 18,100 |
| May 26, 2025 | 8.59 | 8.66 | 8.53 | 8.63 | 8.45 | 1.41% | 23,100 |
| May 23, 2025 | 8.53 | 8.53 | 8.46 | 8.51 | 8.33 | -0.70% | 48,615 |